KraneShares KWEB Covered Call Strategy ETF (KLIP)
21.82
-0.65
(-2.89%)
USD |
NYSEARCA |
Sep 29, 16:00
21.82
0.00 (0.00%)
After-Hours: 20:00
KLIP Price : 21.82 for Sept. 29, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | 22.38 | 22.59 | 22.38 | 22.47 | 59614.00 |
| Sep 25, 2026 | 22.34 | 22.44 | 22.33 | 22.40 | 29455.00 |
| Sep 24, 2026 | 22.51 | 22.58 | 22.37 | 22.51 | 12672.00 |
| Sep 23, 2026 | 22.59 | 22.69 | 22.51 | 22.65 | 26026.00 |
| Sep 22, 2026 | 22.71 | 23.00 | 22.71 | 22.86 | 22728.00 |
| Sep 21, 2026 | 22.58 | 22.74 | 22.50 | 22.73 | 20580.00 |
| Sep 18, 2026 | 22.49 | 22.57 | 22.45 | 22.53 | 20606.00 |
| Sep 17, 2026 | 22.34 | 22.34 | 22.11 | 22.21 | 31400.00 |
| Sep 16, 2026 | 22.28 | 22.28 | 22.03 | 22.05 | 13890.00 |
| Sep 15, 2026 | 22.22 | 22.31 | 22.17 | 22.20 | 18398.00 |
| Sep 14, 2026 | 22.19 | 22.52 | 22.19 | 22.30 | 29277.00 |
| Sep 11, 2026 | 22.24 | 22.47 | 22.24 | 22.25 | 25200.00 |
| Sep 10, 2026 | 22.38 | 22.38 | 22.17 | 22.17 | 34548.00 |
| Sep 09, 2026 | 22.82 | 22.82 | 22.43 | 22.46 | 39042.00 |
| Sep 08, 2026 | 23.13 | 23.13 | 22.81 | 22.91 | 47114.00 |
| Sep 04, 2026 | 23.03 | 23.32 | 23.03 | 23.27 | 13947.00 |
| Sep 03, 2026 | 22.91 | 22.98 | 22.73 | 22.97 | 55716.00 |
| Sep 02, 2026 | 22.89 | 23.16 | 22.89 | 23.06 | 21864.00 |
| Sep 01, 2026 | 22.93 | 23.18 | 22.93 | 23.00 | 36272.00 |
| Aug 31, 2026 | 23.32 | 23.32 | 23.00 | 23.00 | 63107.00 |
| Aug 28, 2026 | 23.37 | 23.46 | 23.35 | 23.40 | 17458.00 |
| Aug 27, 2026 | 23.70 | 23.73 | 23.64 | 23.66 | 30574.00 |
| Aug 26, 2026 | 23.86 | 23.89 | 23.70 | 23.70 | 34841.00 |
| Aug 25, 2026 | 23.52 | 23.78 | 23.52 | 23.74 | 16305.00 |
| Aug 24, 2026 | 23.86 | 23.86 | 23.60 | 23.65 | 31634.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median